Italia markets open in 40 minutes

Mapfre, S.A. (MAP.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0660-0,0160 (-0,77%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20242,08402,09402,05802,06602,06602.173.037
15 mar 20242,07802,09402,07802,08202,08208.659.455
14 mar 20242,08802,09002,06602,08202,08202.205.706
13 mar 20242,09002,10602,08202,08402,08404.544.586
12 mar 20242,06402,09602,06202,09002,09002.587.296
11 mar 20242,04402,06002,02402,05402,05402.898.007
08 mar 20242,07802,08402,05202,05802,05802.239.689
07 mar 20242,05402,07802,05202,07802,07802.914.043
06 mar 20242,03002,06202,02802,06202,06204.128.158
05 mar 20241,98002,03001,98002,03002,03003.684.370
04 mar 20241,97701,98101,96701,97801,97802.045.234
01 mar 20241,97001,98101,96301,97401,97402.207.711
29 feb 20241,96001,97801,95501,95901,95904.265.819
28 feb 20241,97001,97701,96001,96201,96201.721.239
27 feb 20241,96301,96501,94401,96501,96501.986.974
26 feb 20241,95801,97701,95601,97001,97002.029.619
23 feb 20241,97101,97701,95501,96901,96901.870.731
22 feb 20241,96401,98101,96401,97701,97706.482.838
21 feb 20241,95001,96201,95001,96201,96202.226.947
20 feb 20241,94801,95201,93701,95001,95002.475.896
19 feb 20241,95301,96201,94801,94801,94801.694.184
16 feb 20241,96001,96801,94401,94601,94603.894.147
15 feb 20241,94801,96201,93701,95001,95005.480.766
14 feb 20242,02802,03001,91601,92101,921017.644.631
13 feb 20242,02202,05602,01802,03802,03801.896.127
12 feb 20242,00402,03001,99702,02202,02201.981.619
09 feb 20242,00802,02001,98501,99401,99403.750.072
08 feb 20242,03402,03402,00802,01002,01001.630.982
07 feb 20242,04002,04402,02202,02602,02602.245.847
06 feb 20242,03602,05202,03402,04602,04601.653.749
05 feb 20242,03202,04802,02602,03602,03601.837.834
02 feb 20242,03402,03802,02402,02802,02801.497.510
01 feb 20242,03002,06402,02402,02802,02801.763.865
31 gen 20242,04802,05602,04002,04002,04001.634.470
30 gen 20242,03002,04202,02802,04002,04001.585.402
29 gen 20242,03202,04402,02602,03202,03201.307.281
26 gen 20242,03002,05202,02002,03002,03001.432.747
25 gen 20242,02602,04202,02002,03002,03002.113.818
24 gen 20241,98102,02601,97002,02602,02602.219.619
23 gen 20241,98701,99101,96901,97301,97305.493.913
22 gen 20241,98001,98801,97101,98701,98701.075.560
19 gen 20241,98501,98801,96101,96601,96601.686.126
18 gen 20241,98701,98801,96701,97001,97002.955.532
17 gen 20242,00202,00601,98101,98901,98901.829.205
16 gen 20242,00602,01602,00002,01602,01601.650.358
15 gen 20242,02202,02802,01202,02002,02001.377.576
12 gen 20242,00402,01602,00202,01602,01601.349.328
11 gen 20242,01002,02201,99702,00402,00401.611.020
10 gen 20242,00202,01401,99502,00802,00801.317.673
09 gen 20242,03002,03002,00202,01002,01001.837.809
08 gen 20242,00202,03002,00202,02802,02802.879.638
05 gen 20241,97902,00801,96002,00202,00202.533.179
04 gen 20241,95601,97801,95001,97701,97701.533.417
03 gen 20241,98001,98701,94801,95301,95301.582.702
02 gen 20241,95001,98101,95001,97101,97101.576.588
29 dic 20231,94301,95101,93701,94301,94301.760.025
28 dic 20231,95201,95601,94001,94501,94501.364.082
27 dic 20231,94601,95601,93501,95201,95202.332.841
22 dic 20231,94901,95601,94601,95301,95301.368.781
21 dic 20231,95101,95501,94101,94701,94701.587.091
20 dic 20231,96001,96501,94701,96001,96001.770.962
19 dic 20231,95001,96101,94401,95701,95701.992.405
18 dic 20231,96001,96101,94601,95001,95001.864.300
15 dic 20231,96401,97101,95401,96101,96103.793.872
14 dic 20231,98001,98001,94201,96101,96103.516.033
13 dic 20231,98601,99101,97401,98101,98101.797.483
12 dic 20232,01402,01401,97701,98501,98502.233.873
11 dic 20232,01602,01602,00002,00802,00804.430.552
08 dic 20232,00002,02001,99302,01802,01801.501.572
07 dic 20232,00802,01201,99102,00802,00802.447.296
06 dic 20232,01802,02602,01002,01602,01601.895.971
05 dic 20232,00602,01802,00002,01402,01402.172.673
04 dic 20232,01602,02402,00402,00602,00607.753.353
01 dic 20232,02802,03402,01602,03002,03003.049.958
30 nov 20232,02602,03602,01202,02202,02205.167.655
29 nov 20232,04602,05602,01602,02802,02802.385.090
28 nov 20232,03802,05202,02602,04402,04402.903.752
28 nov 20230.0603 Dividendo
27 nov 20232,10002,11002,08802,09802,03777.154.494
24 nov 20232,08602,09802,07602,09602,03583.173.827
23 nov 20232,08002,08602,06402,08402,02412.629.672
22 nov 20232,07002,08402,06402,07002,01052.475.526
21 nov 20232,06402,07602,04402,06002,00083.386.002
20 nov 20232,04602,06202,04202,06002,00082.516.528
17 nov 20232,03202,05402,02802,04601,98725.551.654
16 nov 20232,02402,03402,01402,02001,96192.236.985
15 nov 20232,02802,04002,01802,02401,96583.015.656
14 nov 20232,03402,03602,01202,02601,96782.498.794
13 nov 20232,00002,03201,99902,03001,97174.118.135
10 nov 20231,98201,99901,98201,99301,93571.760.223
09 nov 20231,98001,99401,96701,99001,93282.468.611
08 nov 20231,96001,97901,95701,97601,91923.892.110
07 nov 20231,96201,99101,96001,97301,91631.724.808
06 nov 20231,97201,98201,96601,97201,91531.244.076
03 nov 20231,98401,98401,94501,97301,91632.016.076
02 nov 20231,96001,97301,94401,96301,90662.033.748
01 nov 20231,97301,97301,93101,94901,89303.033.085
31 ott 20231,95001,98201,93001,96201,90563.731.757
30 ott 20231,90001,94401,88001,93201,87651.925.396
27 ott 20231,95001,95801,90101,90101,84641.954.355
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...